Get the Stockscreener App
0.5836
4.09%
-0.0264
22nd Century Group, Inc. Stock (XXII) Price History
The historical daily chart and data for 22nd Century Group, Inc. stock (XXII), show that the latest closing stock price as of May 21, 2026, is $0.5836.
- 22nd Century Group, Inc. all-time high stock price is $581.85, occurred on April 05, 2024.
- The lowest 22nd Century Group, Inc. stock price recorded was $0.041 on December 16, 2024. Since then, 22nd Century Group, Inc.'s stock price has risen over 1,323% to $0.5836 now.
- The 52-week high stock price for XXII is $168.00, representing a 28,687% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for XXII is $0.5103, indicating a -12.56% decrease from the current share price, occurred on May 11, 2026.
- The closing price of 22nd Century Group, Inc. (XXII) stock in the beginning of 2025 was $3.00. The stock closed the year at $0.9205, a loss of over -69.32% for the year.
The table below shows more information about XXII historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $0.6245 | $0.57 | $0.0545 | 123,787.0 | -3.46% |
| May 20, 2026 | $0.6396 | $0.5948 | $0.0448 | 276,341.0 | -2.97% |
| May 19, 2026 | $0.6595 | $0.5861 | $0.0734 | 373,874.0 | -6.18% |
| May 18, 2026 | $0.7467 | $0.604 | $0.1427 | 1,102,701.0 | +6.59% |
| May 15, 2026 | $0.75 | $0.6076 | $0.1424 | 890,747.0 | -11.95% |
| May 14, 2026 | $0.73 | $0.6534 | $0.0766 | 659,549.0 | +2.67% |
| May 13, 2026 | $0.715 | $0.5441 | $0.1709 | 1,417,983.0 | +19.67% |
| May 12, 2026 | $0.7599 | $0.54 | $0.2199 | 1,372,837.0 | -2.22% |
| May 11, 2026 | $0.5943 | $0.5103 | $0.084 | 845,307.0 | -6.08% |
| May 08, 2026 | $0.7052 | $0.53 | $0.1752 | 792,748.0 | -11.09% |
| May 07, 2026 | $0.74 | $0.6718 | $0.0682 | 1,505,523.0 | -16.35% |
| May 06, 2026 | $0.863 | $0.82 | $0.043 | 652,798.0 | +1.29% |
| May 05, 2026 | $0.899 | $0.7898 | $0.1092 | 1,601,037.0 | -15.32% |
| May 04, 2026 | $1.02 | $0.81 | $0.21 | 4,308,853.0 | -27.59% |
| May 01, 2026 | $1.97 | $1.26 | $0.7099 | 60,219,296.0 | -12.18% |
| Apr 30, 2026 | $1.70 | $1.53 | $0.17 | 175,163.0 | -3.11% |
| Apr 29, 2026 | $1.70 | $1.58 | $0.12 | 27,311.0 | -4.17% |
| Apr 28, 2026 | $1.78 | $1.65 | $0.13 | 57,584.0 | +0.60% |
| Apr 27, 2026 | $1.73 | $1.62 | $0.11 | 27,797.0 | +0.60% |
| Apr 24, 2026 | $1.75 | $1.57 | $0.18 | 84,448.0 | -2.92% |
| Apr 23, 2026 | $1.95 | $1.61 | $0.34 | 446,569.0 | -16.59% |
| Apr 22, 2026 | $2.55 | $2.00 | $0.55 | 597,159.0 | -4.21% |
| Apr 21, 2026 | $2.25 | $2.05 | $0.2031 | 22,998.0 | -3.17% |
22nd Century Group, Inc. Stock (XXII) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of 22nd Century Group, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XXII shares. From significant milestones and fluctuations to notable trends, this in-depth examination of 22nd Century Group, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
22nd Century Group, Inc. Stock (XXII) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.97 | $0.5103 | $1.46 | 76,143,381.0 | -62.25% |
| Apr, 2026 | $2.55 | $1.53 | $1.02 | 2,192,616.0 | -29.41% |
| Mar, 2026 | $4.63 | $1.95 | $2.68 | 847,177.0 | -51.64% |
| Feb, 2026 | $7.77 | $4.41 | $3.36 | 730,970.0 | -40.53% |
| Jan, 2026 | $14.85 | $7.17 | $7.68 | 402,361.3 | -33.46% |
22nd Century Group, Inc. Stock (XXII) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.51 | $11.27 | $6.25 | 229,754.5 | -28.20% |
| Nov, 2025 | $23.85 | $11.70 | $12.15 | 340,280.7 | -29.80% |
| Oct, 2025 | $27.00 | $21.45 | $5.55 | 1,418,198.7 | -10.65% |
| Sep, 2025 | $32.32 | $22.65 | $9.67 | 3,834,815.5 | -3.43% |
| Aug, 2025 | $40.05 | $25.80 | $14.25 | 363,715.5 | -36.59% |
| Jul, 2025 | $142.1 | $40.35 | $101.7 | 3,344,392.4 | -63.35% |
| Jun, 2025 | $168.0 | $6.48 | $161.5 | 262,767.2 | +904.00% |
| May, 2025 | $21.30 | $11.10 | $10.20 | 907,704.9 | -11.76% |
| Apr, 2025 | $36.60 | $10.50 | $26.10 | 2,139,125.9 | -40.97% |
| Mar, 2025 | $32.23 | $19.80 | $12.43 | 73,451.8 | -25.00% |
| Feb, 2025 | $63.75 | $26.25 | $37.50 | 159,629.5 | -53.28% |
| Jan, 2025 | $187.3 | $60.15 | $127.2 | 3,472,677.8 | -22.60% |
22nd Century Group, Inc. Stock (XXII) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $212.6 | $58.50 | $154.1 | 147,457.5 | -56.48% |
| Nov, 2024 | $257.0 | $166.1 | $90.92 | 66,544.2 | -4.05% |
| Oct, 2024 | $425.0 | $187.3 | $237.7 | 96,308.1 | -51.84% |
| Sep, 2024 | $1,024.7 | $425.2 | $599.4 | 112,245.3 | -32.59% |
| Aug, 2024 | $1,518.8 | $627.5 | $891.2 | 2,699.9 | -52.61% |
| Jul, 2024 | $1,850.2 | $1,285.7 | $564.6 | 1,740.8 | -9.71% |
| Jun, 2024 | $2,106.0 | $1,174.9 | $931.1 | 6,907.0 | -15.32% |
| May, 2024 | $3,645.0 | $1,671.6 | $1,973.4 | 2,075.3 | -44.26% |
| Apr, 2024 | $8,727.8 | $2,936.3 | $5,791.5 | 44,099.9 | -17.71% |
| Mar, 2024 | $5,990.8 | $3,376.1 | $2,614.7 | 823.8 | -14.22% |
| Feb, 2024 | $5,994.0 | $4,260.6 | $1,733.4 | 554.7 | -20.42% |
| Jan, 2024 | $7,128.0 | $5,038.2 | $2,089.8 | 1,002.2 | -5.59% |
0.06%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):